Pennon Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	480.24	482.99	470.02	482.21	481.75	1,646,471
2024-11-27	463.34	478.67	448.41	473.17	472.72	1,040,953
2024-11-26	467.27	471.20	455.87	455.87	455.44	3,368,210
2024-11-25	469.24	473.56	466.49	470.81	470.36	1,109,682
2024-11-22	457.05	476.31	457.05	468.45	468.01	891,785
2024-11-21	448.01	466.49	448.01	461.38	460.94	3,460,489
2024-11-20	455.09	462.16	445.66	451.16	450.73	1,597,168
2024-11-19	445.26	452.73	442.91	446.44	446.02	1,152,137
2024-11-18	450.77	452.73	437.01	443.30	442.88	1,037,203
2024-11-15	426.40	447.62	426.40	446.05	445.63	1,245,895
2024-11-14	409.50	438.98	409.50	435.05	434.63	1,303,552
2024-11-13	420.11	420.51	407.14	415.40	415.00	1,175,737
2024-11-12	429.15	438.98	418.15	418.93	418.54	1,756,085
2024-11-11	436.23	443.69	427.24	440.55	440.13	683,784
2024-11-08	425.61	435.05	425.61	435.05	434.63	806,547
2024-11-07	431.90	439.58	426.01	431.12	430.71	532,483
2024-11-06	442.12	443.69	426.40	430.72	430.31	580,351
2024-11-05	439.76	444.55	435.44	436.23	435.81	2,181,339
2024-11-04	429.54	435.44	423.65	423.65	423.25	468,709
2024-11-01	422.47	430.33	422.47	429.94	429.53	762,546
2024-10-31	431.12	432.69	421.29	427.97	427.57	2,015,040
2024-10-30	430.72	447.62	429.15	433.47	433.06	1,046,904
2024-10-29	439.37	446.05	432.69	434.65	434.24	933,875
2024-10-28	442.12	451.16	440.16	443.30	442.88	739,982
2024-10-25	445.26	448.01	441.65	443.69	443.27	801,206
2024-10-24	463.34	466.49	446.05	446.05	445.63	873,546
2024-10-23	462.95	469.63	462.56	466.09	465.65	662,716
2024-10-22	454.70	465.31	451.55	463.73	463.29	886,841
2024-10-21	451.94	463.73	448.70	456.27	455.83	1,368,732
2024-10-18	456.27	464.13	453.93	461.38	460.94	1,987,677
2024-10-17	465.31	465.70	455.48	458.63	458.19	675,466
2024-10-16	451.55	465.70	448.01	460.59	460.15	1,082,375
2024-10-15	443.30	453.91	439.76	445.66	445.23	904,541
2024-10-14	433.08	442.04	429.15	440.16	439.74	539,616
2024-10-11	424.44	433.87	424.44	430.33	429.92	799,671
2024-10-10	438.19	438.19	427.58	430.72	430.31	1,722,464
2024-10-09	437.80	443.30	426.89	433.08	432.67	2,071,683
2024-10-08	440.55	444.08	437.98	439.37	438.95	950,288
2024-10-07	453.12	454.30	444.87	444.87	444.45	1,420,839
2024-10-04	454.30	454.30	440.16	451.55	451.12	1,630,201
2024-10-03	458.23	463.73	449.59	450.77	450.34	868,842
2024-10-02	461.38	473.95	455.48	459.02	458.58	2,572,145
2024-10-01	460.59	475.52	460.59	470.02	469.58	571,917
2024-09-30	470.81	473.17	460.98	465.31	464.87	960,534
2024-09-27	476.70	477.49	468.45	469.63	469.18	759,013
2024-09-26	473.17	473.17	461.38	468.06	467.61	1,163,618
2024-09-25	464.52	471.59	464.13	471.59	471.15	1,290,241
2024-09-24	475.52	477.49	464.52	466.49	466.04	3,135,699
2024-09-23	472.38	479.45	468.84	472.77	472.32	782,123
2024-09-20	480.63	483.78	472.77	472.77	472.32	2,711,324
2024-09-19	480.24	483.38	468.45	481.81	481.36	1,808,330
2024-09-18	485.74	491.24	475.52	475.92	475.47	1,383,142
2024-09-17	466.49	486.92	466.49	485.74	485.28	2,852,058
2024-09-16	481.81	484.96	475.92	478.28	477.82	436,536
2024-09-13	475.92	486.90	473.17	481.03	480.57	2,362,401
2024-09-12	483.38	486.14	472.38	472.38	471.93	672,171
2024-09-11	503.03	503.03	482.60	483.38	482.93	661,053
2024-09-10	498.71	502.64	491.24	491.24	490.78	966,634
2024-09-09	503.82	505.39	495.57	500.68	500.20	2,664,337
2024-09-06	497.14	500.28	490.85	497.93	497.45	689,522

← NewerPage 9 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.2003 GBP
2026-01-29	0.0926 GBP
2025-07-24	0.1943 GBP
2025-01-30	0.1214 GBP
2024-07-25	0.3033 GBP
2024-01-25	0.1404 GBP
2023-07-20	0.2977 GBP
2023-01-26	0.1296 GBP
2022-07-21	0.2683 GBP
2022-01-27	0.1170 GBP
2021-07-22	0.1497 GBP
2021-07-05	2.3667 GBP
2021-01-28	0.0451 GBP
2020-07-23	0.2007 GBP
2020-01-23	0.0911 GBP
2019-07-25	0.1881 GBP
2019-01-24	0.0856 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.